Hot Features
プレミアム
Champion Iron Ltd (QX) (CIAFF)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0013 | 0.0361241559452 | 3.5987 | 3.79 | 3.547 | 98619 | 3.62816422 | CS |
| 4 | -0.3258 | -8.29894543787 | 3.9258 | 4.34 | 3.547 | 95406 | 3.72360816 | CS |
| 12 | -0.3297 | -8.38995343156 | 3.9297 | 4.92 | 3.5 | 64085 | 3.81942196 | CS |
| 26 | -1.2095 | -25.1481442977 | 4.8095 | 4.92 | 3.5 | 27393 | 3.85728192 | CS |
| 52 | -1.4 | -28 | 5 | 5.76 | 3.5 | 42685 | 4.79566782 | CS |
| 156 | 0.3198 | 9.74940552405 | 3.2802 | 6.02 | 2.9325 | 34665 | 4.50587087 | CS |
| 260 | -0.75 | -17.2413793103 | 4.35 | 6.02 | 2.9325 | 34512 | 4.32915006 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 3.6 | -0.17 | -4.51 | 3.6 | 3.6 | 3.59 | 130614 |
| 1732573200 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1732314000 | 3.77 | 0.22 | 6.29 | 3.76 | 3.79 | 3.76 | 86368 |
| 1732227900 | 3.547 | -0.05 | -1.44 | 3.547 | 3.547 | 3.547 | 64855 |
| 1732141740 | 3.5988 | -0 | -0.01 | 3.5987 | 3.5988 | 3.5971 | 112638 |
| 1732054800 | 3.5991 | 0 | 0.06 | 3.62 | 3.62 | 3.595 | 59944 |
| 1731968460 | 3.5971 | 0 | 0.00 | 3.5971 | 3.5971 | 3.5971 | 0 |
| 1731709260 | 3.5971 | -0.02 | -0.63 | 3.6 | 3.6 | 3.5968 | 189375 |
| 1731622800 | 3.62 | 0.02 | 0.67 | 3.5966 | 3.62 | 3.5966 | 90650 |
| 1731536760 | 3.5958 | -0.11 | -3.08 | 3.5958 | 3.5973 | 3.5938 | 117934 |
| 1731450480 | 3.71 | -0.63 | -14.52 | 3.79 | 3.862 | 3.71 | 37515 |
| 1731364140 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731104940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731018540 | 4.34 | 0.09 | 2.12 | 4.25 | 4.34 | 4.25 | 111683 |
| 1730931600 | 4.25 | 0.37 | 9.54 | 3.9258 | 4.26 | 3.9258 | 47885 |
| 1730842080 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730755680 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730496480 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730410080 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730323680 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730237280 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730150880 | 3.88 | -0.17 | -4.20 | 3.88 | 3.88 | 3.88 | 2437 |
| 1729891560 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1729805160 | 4.05 | -0.28 | -6.36 | 4.05 | 4.05 | 4.05 | 73046 |
| 1729718700 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729632300 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729545900 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729286700 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729200300 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729113900 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729027500 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1728941100 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1728681900 | 4.325 | -0.19 | -4.10 | 4.325 | 4.325 | 4.325 | 22200 |
| 1728595380 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1728508980 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1728422580 | 4.51 | -0.24 | -5.05 | 4.62 | 4.62 | 4.51 | 500 |
| 1728336000 | 4.75 | 0.13 | 2.81 | 4.75 | 4.75 | 4.75 | 72901 |
| 1728077220 | 4.62 | -0.18 | -3.75 | 4.62 | 4.62 | 4.62 | 51700 |
| 1727990400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727904000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727817600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727731200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727472000 | 4.8 | 0.03 | 0.63 | 4.9 | 4.92 | 4.8 | 20317 |
| 1727386200 | 4.7699999 | 0.97 | 25.53 | 4.7699999 | 4.7699999 | 4.7699999 | 9652 |
| 1727299200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1727212800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1727126400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726867200 | 3.8 | -0.2 | -5.00 | 3.8 | 3.8 | 3.8 | 41000 |
| 1726780860 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726694460 | 4 | 0.39 | 10.77 | 4 | 4 | 4 | 7850 |
| 1726608240 | 3.611 | 0.11 | 3.17 | 3.611 | 3.611 | 3.611 | 16067 |
| 1726521900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726262700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726176300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726089900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726003500 | 3.5 | -0.1 | -2.78 | 3.5398 | 3.549 | 3.5 | 155914 |
| 1725917220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1725658020 | 3.6 | -0.33 | -8.39 | 3.6 | 3.6 | 3.6 | 68321 |
| 1725571440 | 3.9297 | 0 | 0.00 | 3.9297 | 3.9297 | 3.9297 | 0 |
| 1725485040 | 3.9297 | -0.16 | -3.86 | 3.9297 | 3.9297 | 3.9297 | 10763 |
| 1725398940 | 4.0875 | 0 | 0.00 | 4.0875 | 4.0875 | 4.0875 | 0 |
| 1725053340 | 4.0875 | 0.4 | 10.77 | 3.88 | 4.0875 | 3.88 | 10000 |
| 1724966880 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1724880480 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1724794080 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 3000 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
